KissMeData/089970/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195600,460275520,10370,10370,10370,10370,775
20240903,195500,460275520,10370,10370,10370,10370,0
20240903,195400,460275520,10370,10370,10370,10370,0
20240903,195300,460275520,10370,10370,10370,10370,0
20240903,195200,460275520,10370,10370,10370,10370,0
20240903,195100,460275520,10370,10370,10370,10370,0
20240903,195000,460275520,10370,10370,10370,10370,0
20240903,194900,460275520,10370,10370,10370,10370,0
20240903,194800,460275520,10370,10370,10370,10370,0
20240903,194700,460275520,10370,10370,10370,10370,0
20240903,194600,460275520,10370,10370,10370,10370,0
20240903,194500,460275520,10370,10370,10370,10370,0
20240903,194400,460275520,10370,10370,10370,10370,0
20240903,194300,460275520,10370,10370,10370,10370,0
20240903,194200,460275520,10370,10370,10370,10370,0
20240903,194100,460275520,10370,10370,10370,10370,0
20240903,194000,460275520,10370,10370,10370,10370,0
20240903,193900,460275520,10370,10370,10370,10370,0
20240903,193800,460275520,10370,10370,10370,10370,0
20240903,193700,460275520,10370,10370,10370,10370,0
20240903,193600,460275520,10370,10370,10370,10370,0
20240903,193500,460275520,10370,10370,10370,10370,0
20240903,193400,460275520,10370,10370,10370,10370,0
20240903,193300,460275520,10370,10370,10370,10370,0
20240903,193200,460275520,10370,10370,10370,10370,0
20240903,193100,460275520,10370,10370,10370,10370,0
20240903,193000,460275520,10370,10370,10370,10370,0
20240903,192900,460275520,10370,10370,10370,10370,0
20240903,192800,460275520,10370,10370,10370,10370,0
20240903,192700,460275520,10370,10370,10370,10370,0
20240903,192600,460275520,10370,10370,10370,10370,775
20240903,192500,460275520,10370,10370,10370,10370,0
20240903,192400,460275520,10370,10370,10370,10370,0
20240903,192300,460275520,10370,10370,10370,10370,0
20240903,192200,460275520,10370,10370,10370,10370,0
20240903,192100,460275520,10370,10370,10370,10370,0
20240903,192000,460275520,10370,10370,10370,10370,0
20240903,191900,460275520,10370,10370,10370,10370,0
20240903,191800,460275520,10370,10370,10370,10370,0
20240903,191700,460275520,10370,10370,10370,10370,0
20240903,191600,460275520,10370,10370,10370,10370,0
20240903,191500,460275520,10370,10370,10370,10370,0
20240903,191400,460275520,10370,10370,10370,10370,0
20240903,191300,460275520,10370,10370,10370,10370,0
20240903,191200,460275520,10370,10370,10370,10370,0
20240903,191100,460275520,10370,10370,10370,10370,0
20240903,191000,460275520,10370,10370,10370,10370,0
20240903,190900,460275520,10370,10370,10370,10370,0
20240903,190800,460275520,10370,10370,10370,10370,0
20240903,190700,460275520,10370,10370,10370,10370,0
20240903,190600,460275520,10370,10370,10370,10370,0
20240903,190500,460275520,10370,10370,10370,10370,0
20240903,190400,460275520,10370,10370,10370,10370,0
20240903,190300,460275520,10370,10370,10370,10370,0
20240903,190200,460275520,10370,10370,10370,10370,0
20240903,190100,460275520,10370,10370,10370,10370,0
20240903,190000,460275520,10370,10370,10370,10370,0
20240903,185900,460275520,10370,10370,10370,10370,0
20240903,185800,460275520,10370,10370,10370,10370,0
20240903,185700,460275520,10370,10370,10370,10370,0
20240903,185600,460275520,10370,10370,10370,10370,775
20240903,185500,460275520,10370,10370,10370,10370,0
20240903,185400,460275520,10370,10370,10370,10370,0
20240903,185300,460275520,10370,10370,10370,10370,0
20240903,185200,460275520,10370,10370,10370,10370,0
20240903,185100,460275520,10370,10370,10370,10370,0
20240903,185000,460275520,10370,10370,10370,10370,0
20240903,184900,460275520,10370,10370,10370,10370,0
20240903,184800,460275520,10370,10370,10370,10370,0
20240903,184700,460275520,10370,10370,10370,10370,0
20240903,184600,460275520,10370,10370,10370,10370,0
20240903,184500,460275520,10370,10370,10370,10370,0
20240903,184400,460275520,10370,10370,10370,10370,0
20240903,184300,460275520,10370,10370,10370,10370,0
20240903,184200,460275520,10370,10370,10370,10370,0
20240903,184100,460275520,10370,10370,10370,10370,0
20240903,184000,460275520,10370,10370,10370,10370,0
20240903,183900,460275520,10370,10370,10370,10370,0
20240903,183800,460275520,10370,10370,10370,10370,0
20240903,183700,460275520,10370,10370,10370,10370,0
20240903,183600,460275520,10370,10370,10370,10370,0
20240903,183500,460275520,10370,10370,10370,10370,0
20240903,183400,460275520,10370,10370,10370,10370,0
20240903,183300,460275520,10370,10370,10370,10370,0
20240903,183200,460275520,10370,10370,10370,10370,0
20240903,183100,460275520,10370,10370,10370,10370,0
20240903,183000,460275520,10370,10370,10370,10370,0
20240903,182900,460275520,10370,10370,10370,10370,0
20240903,182800,460275520,10370,10370,10370,10370,0
20240903,182700,460275520,10370,10370,10370,10370,0
20240903,182600,460275520,10370,10370,10370,10370,775
20240903,182500,460275520,10370,10370,10370,10370,0
20240903,182400,460275520,10370,10370,10370,10370,0
20240903,182300,460275520,10370,10370,10370,10370,0
20240903,182200,460275520,10370,10370,10370,10370,0
20240903,182100,460275520,10370,10370,10370,10370,0
20240903,182000,460275520,10370,10370,10370,10370,0
20240903,181900,460275520,10370,10370,10370,10370,0
20240903,181800,460275520,10370,10370,10370,10370,0
20240903,181700,460275520,10370,10370,10370,10370,0
20240903,181600,460275520,10370,10370,10370,10370,0
20240903,181500,460275520,10370,10370,10370,10370,0
20240903,181400,460275520,10370,10370,10370,10370,0
20240903,181300,460275520,10370,10370,10370,10370,0
20240903,181200,460275520,10370,10370,10370,10370,0
20240903,181100,460275520,10370,10370,10370,10370,0
20240903,181000,460275520,10370,10370,10370,10370,0
20240903,180900,460275520,10370,10370,10370,10370,0
20240903,180800,460275520,10370,10370,10370,10370,0
20240903,180700,460275520,10370,10370,10370,10370,0
20240903,180600,460275520,10370,10370,10370,10370,0
20240903,180500,460275520,10370,10370,10370,10370,0
20240903,180400,460275520,10370,10370,10370,10370,0
20240903,180300,460275520,10370,10370,10370,10370,0
20240903,180200,460275520,10370,10370,10370,10370,0
20240903,180100,460275520,10370,10370,10370,10370,0
20240903,180000,460275520,10370,10370,10370,10370,0
20240903,175900,460275520,10370,10370,10370,10370,0
20240903,175800,460275520,10370,10370,10370,10370,0
20240903,175700,460275520,10370,10370,10370,10370,0
20240903,175600,460275520,10370,10370,10370,10370,775
20240903,175500,460275520,10370,10370,10370,10370,0
20240903,175400,460275520,10370,10370,10370,10370,0
20240903,175300,460275520,10370,10370,10370,10370,0
20240903,175200,460275520,10370,10370,10370,10370,0
20240903,175100,460275520,10370,10370,10370,10370,0
20240903,175000,460275520,10370,10370,10370,10370,0
20240903,174900,460275520,10370,10370,10370,10370,0
20240903,174800,460275520,10370,10370,10370,10370,0
20240903,174700,460275520,10370,10370,10370,10370,0
20240903,174600,460275520,10370,10370,10370,10370,0
20240903,174500,460275520,10370,10370,10370,10370,0
20240903,174400,460275520,10370,10370,10370,10370,0
20240903,174300,460275520,10370,10370,10370,10370,0
20240903,174200,460275520,10370,10370,10370,10370,0
20240903,174100,460275520,10370,10370,10370,10370,0
20240903,174000,460275520,10370,10370,10370,10370,0
20240903,173900,460275520,10370,10370,10370,10370,0
20240903,173800,460275520,10370,10370,10370,10370,0
20240903,173700,460275520,10370,10370,10370,10370,0
20240903,173600,460275520,10370,10370,10370,10370,0
20240903,173500,460275520,10370,10370,10370,10370,0
20240903,173400,460275520,10370,10370,10370,10370,0
20240903,173300,460275520,10370,10370,10370,10370,0
20240903,173200,460275520,10370,10370,10370,10370,0
20240903,173100,460275520,10370,10370,10370,10370,0
20240903,173000,460275520,10370,10370,10370,10370,0
20240903,172900,460275520,10370,10370,10370,10370,0
20240903,172800,460275520,10370,10370,10370,10370,0
20240903,172700,460275520,10370,10370,10370,10370,0
20240903,172600,460275520,10370,10370,10370,10370,775
20240903,172500,460275520,10370,10370,10370,10370,0
20240903,172400,460275520,10370,10370,10370,10370,0
20240903,172300,460275520,10370,10370,10370,10370,0
20240903,172200,460275520,10370,10370,10370,10370,0
20240903,172100,460275520,10370,10370,10370,10370,0
20240903,172000,460275520,10370,10370,10370,10370,0
20240903,171900,460275520,10370,10370,10370,10370,0
20240903,171800,460275520,10370,10370,10370,10370,0
20240903,171700,460275520,10370,10370,10370,10370,0
20240903,171600,460275520,10370,10370,10370,10370,0
20240903,171500,460275520,10370,10370,10370,10370,0
20240903,171400,460275520,10370,10370,10370,10370,0
20240903,171300,460275520,10370,10370,10370,10370,0
20240903,171200,460275520,10370,10370,10370,10370,0
20240903,171100,460275520,10370,10370,10370,10370,0
20240903,171000,460275520,10370,10370,10370,10370,0
20240903,170900,460275520,10370,10370,10370,10370,0
20240903,170800,460275520,10370,10370,10370,10370,0
20240903,170700,460275520,10370,10370,10370,10370,0
20240903,170600,460275520,10370,10370,10370,10370,0
20240903,170500,460275520,10370,10370,10370,10370,0
20240903,170400,460275520,10370,10370,10370,10370,0
20240903,170300,460275520,10370,10370,10370,10370,0
20240903,170200,460275520,10370,10370,10370,10370,0
20240903,170100,460275520,10370,10370,10370,10370,0
20240903,170000,460275520,10370,10370,10370,10370,0
20240903,165900,460275520,10370,10370,10370,10370,0
20240903,165800,460275520,10370,10370,10370,10370,0
20240903,165700,460275520,10370,10370,10370,10370,0
20240903,165600,460275520,10370,10370,10370,10370,775
20240903,165500,460275520,10370,10370,10370,10370,0
20240903,165400,460275520,10370,10370,10370,10370,0
20240903,165300,460275520,10370,10370,10370,10370,0
20240903,165200,460275520,10370,10370,10370,10370,0
20240903,165100,460275520,10370,10370,10370,10370,0
20240903,165000,460275520,10370,10370,10370,10370,0
20240903,164900,460275520,10370,10370,10370,10370,0
20240903,164800,460275520,10370,10370,10370,10370,0
20240903,164700,460275520,10370,10370,10370,10370,0
20240903,164600,460275520,10370,10370,10370,10370,0
20240903,164500,460275520,10370,10370,10370,10370,0
20240903,164400,460275520,10370,10370,10370,10370,0
20240903,164300,460275520,10370,10370,10370,10370,0
20240903,164200,460275520,10370,10370,10370,10370,0
20240903,164100,460275520,10370,10370,10370,10370,0
20240903,164000,460275520,10370,10370,10370,10370,0
20240903,163900,460275520,10370,10370,10370,10370,0
20240903,163800,460275520,10370,10370,10370,10370,0
20240903,163700,460275520,10370,10370,10370,10370,0
20240903,163600,460275520,10370,10370,10370,10370,0
20240903,163500,460275520,10370,10370,10370,10370,0
20240903,163400,460275520,10370,10370,10370,10370,0
20240903,163300,460275520,10370,10370,10370,10370,0
20240903,163200,460275520,10370,10370,10370,10370,0
20240903,163100,460275520,10370,10370,10370,10370,0
20240903,163000,460275520,10370,10370,10370,10370,0
20240903,162900,460275520,10370,10370,10370,10370,0
20240903,162800,460275520,10370,10370,10370,10370,0
20240903,162700,460275520,10370,10370,10370,10370,0
20240903,162600,460275520,10370,10370,10370,10370,775
20240903,162500,460275520,10370,10370,10370,10370,0
20240903,162400,460275520,10370,10370,10370,10370,0
20240903,162300,460275520,10370,10370,10370,10370,0
20240903,162200,460275520,10370,10370,10370,10370,0
20240903,162100,460275520,10370,10370,10370,10370,0
20240903,162000,460275520,10370,10370,10370,10370,0
20240903,161900,460275520,10370,10370,10370,10370,0
20240903,161800,460275520,10370,10370,10370,10370,0
20240903,161700,460275520,10370,10370,10370,10370,0
20240903,161600,460275520,10370,10370,10370,10370,0
20240903,161500,460275520,10370,10370,10370,10370,0
20240903,161400,460275520,10370,10370,10370,10370,0
20240903,161300,460275520,10370,10370,10370,10370,0
20240903,161200,460275520,10370,10370,10370,10370,0
20240903,161100,460275520,10370,10370,10370,10370,0
20240903,161000,460275520,10370,10370,10370,10370,0
20240903,160900,460275520,10370,10370,10370,10370,0
20240903,160800,460275520,10370,10370,10370,10370,0
20240903,160700,460275520,10370,10370,10370,10370,0
20240903,160600,460275520,10370,10370,10370,10370,0
20240903,160500,460275520,10370,10370,10370,10370,0
20240903,160400,460275520,10370,10370,10370,10370,0
20240903,160300,460275520,10370,10370,10370,10370,0
20240903,160200,460275520,10370,10370,10370,10370,0
20240903,160100,460275520,10370,10370,10370,10370,0
20240903,160000,460275520,10370,10370,10370,10370,0
20240903,155900,460275520,10370,10370,10370,10370,0
20240903,155800,460275520,10370,10370,10370,10370,0
20240903,155700,460275520,10370,10370,10370,10370,0
20240903,155600,460275520,10370,10370,10370,10370,775
20240903,155500,460275520,10370,10370,10370,10370,0
20240903,155400,460275520,10370,10370,10370,10370,0
20240903,155300,460275520,10370,10370,10370,10370,0
20240903,155200,460275520,10370,10370,10370,10370,0
20240903,155100,460275520,10370,10370,10370,10370,0
20240903,155000,460275520,10370,10370,10370,10370,0
20240903,154900,460275520,10370,10370,10370,10370,0
20240903,154800,460275520,10370,10370,10370,10370,0
20240903,154700,460275520,10370,10370,10370,10370,0
20240903,154600,460275520,10370,10370,10370,10370,0
20240903,154500,460275520,10370,10370,10370,10370,0
20240903,154400,460275520,10370,10370,10370,10370,0
20240903,154300,460275520,10370,10370,10370,10370,0
20240903,154200,460275520,10370,10370,10370,10370,0
20240903,154100,460275520,10370,10370,10370,10370,0
20240903,154000,460275520,10370,10370,10370,10370,0
20240903,153900,460275520,10370,10370,10370,10370,0
20240903,153800,460275520,10370,10370,10370,10370,0
20240903,153700,460275520,10370,10370,10370,10370,0
20240903,153600,460275520,10370,10370,10370,10370,0
20240903,153500,460275520,10370,10370,10370,10370,0
20240903,153400,460275520,10370,10370,10370,10370,0
20240903,153300,460275520,10370,10370,10370,10370,0
20240903,153200,460275520,10370,10370,10370,10370,0
20240903,153100,460275520,10370,10370,10370,10370,0
20240903,153000,460275520,10370,10370,10370,10370,775
20240903,152900,452238770,10380,10380,10380,10380,0
20240903,152800,452238770,10380,10380,10380,10380,0
20240903,152700,452238770,10380,10380,10380,10380,0
20240903,152600,452238770,10380,10380,10380,10380,0
20240903,152500,452238770,10380,10380,10380,10380,0
20240903,152400,452238770,10380,10380,10380,10380,0
20240903,152300,452238770,10380,10380,10380,10380,0
20240903,152200,452238770,10380,10380,10380,10380,0
20240903,152100,452238770,10380,10380,10380,10380,0
20240903,152000,452238770,10380,10380,10380,10380,0
20240903,151900,452238770,10380,10320,10380,10320,178
20240903,151800,450399490,10320,10320,10320,10320,10
20240903,151700,450296290,10310,10310,10310,10310,0
20240903,151600,450296290,10310,10320,10320,10310,370
20240903,151500,446478910,10320,10320,10320,10320,1
20240903,151400,446468590,10330,10320,10330,10320,2
20240903,151300,446447940,10400,10330,10400,10330,3
20240903,151200,446416880,10320,10330,10400,10320,3
20240903,151100,446385830,10330,10400,10400,10330,2
20240903,151000,446365100,10330,10360,10400,10330,7
20240903,150900,446292660,10340,10400,10400,10340,66
20240903,150800,445608880,10360,10350,10360,10340,54
20240903,150700,445049990,10400,10350,10400,10340,34
20240903,150600,444696720,10350,10330,10400,10330,13
20240903,150500,444561710,10400,10330,10400,10330,2
20240903,150400,444540980,10320,10320,10320,10320,2
20240903,150300,444520340,10400,10320,10400,10320,3
20240903,150200,444489300,10320,10400,10400,10320,2
20240903,150100,444468580,10320,10370,10400,10320,142
20240903,150000,442993520,10380,10330,10380,10330,202
20240903,145900,440896990,10320,10350,10370,10320,99
20240903,145800,439874570,10330,10330,10330,10330,2
20240903,145700,439853910,10330,10340,10380,10330,52
20240903,145600,439314240,10370,10360,10370,10330,57
20240903,145500,438723650,10350,10340,10380,10340,32
20240903,145400,438391590,10340,10370,10380,10340,60
20240903,145300,437769290,10360,10350,10380,10350,4
20240903,145200,437727850,10340,10370,10380,10340,3
20240903,145100,437696760,10330,10330,10340,10330,3
20240903,145000,437665760,10350,10370,10370,10340,55
20240903,144900,437096430,10340,10370,10380,10340,7
20240903,144800,437023820,10360,10380,10380,10360,3
20240903,144700,436992720,10350,10370,10370,10340,50
20240903,144600,436475300,10360,10370,10430,10360,3
20240903,144500,436444140,10340,10340,10340,10340,53
20240903,144400,435896120,10340,10400,10400,10340,10
20240903,144300,435792230,10410,10380,10410,10380,46
20240903,144200,435313920,10390,10370,10390,10340,64
20240903,144100,434650250,10360,10360,10360,10360,1
20240903,144000,434639890,10370,10360,10370,10340,22
20240903,143900,434411960,10390,10390,10390,10390,5
20240903,143800,434360010,10390,10390,10390,10390,2
20240903,143700,434339230,10440,10450,10460,10390,55
20240903,143600,433765100,10410,10380,10410,10350,69
20240903,143500,433047860,10370,10390,10390,10370,3
20240903,143400,433016730,10370,10390,10390,10370,62
20240903,143300,432372570,10380,10440,10440,10380,2
20240903,143200,432351750,10370,10370,10370,10370,3
20240903,143100,432320640,10440,10360,10440,10360,2
20240903,143000,432299840,10440,10370,10440,10370,65
20240903,142900,431625580,10370,10350,10460,10350,4
20240903,142800,431584030,10470,10450,10470,10350,23
20240903,142700,431343610,10340,10360,10430,10340,92
20240903,142600,430386920,10360,10350,10360,10350,14
20240903,142500,430241890,10340,10330,10340,10330,73
20240903,142400,429487790,10330,10340,10340,10330,89
20240903,142300,428567840,10330,10330,10360,10330,3
20240903,142200,428536820,10360,10330,10360,10330,93
20240903,142100,427574600,10330,10330,10360,10330,3
20240903,142000,427543580,10330,10360,10360,10330,90
20240903,141900,426611210,10360,10340,10360,10330,55
20240903,141800,426042960,10360,10350,10360,10350,50
20240903,141700,425525020,10330,10330,10360,10330,13
20240903,141600,425390440,10320,10360,10360,10320,278
20240903,141500,422510420,10360,10400,10400,10360,95
20240903,141400,421522860,10400,10400,10470,10400,23
20240903,141300,421282270,10460,10390,10460,10390,4
20240903,141200,421240560,10370,10370,10460,10370,145
20240903,141100,419732240,10370,10370,10370,10370,1
20240903,141000,419721870,10430,10380,10430,10380,63
20240903,140900,419067850,10470,10380,10470,10380,4
20240903,140800,419026220,10460,10390,10460,10370,15
20240903,140700,418870430,10380,10380,10380,10380,49
20240903,140600,418361810,10380,10390,10390,10380,96
20240903,140500,417364430,10470,10410,10470,10410,69
20240903,140400,416642180,10470,10470,10470,10470,0
20240903,140300,416642180,10470,10400,10470,10400,20
20240903,140200,416433450,10420,10410,10420,10410,69
20240903,140100,415714480,10460,10460,10460,10460,0
20240903,140000,415714480,10460,10460,10460,10460,50
20240903,135900,415191480,10460,10400,10460,10400,14
20240903,135800,415045820,10390,10400,10400,10390,98
20240903,135700,414026720,10450,10400,10450,10400,51
20240903,135600,413493870,10400,10400,10400,10400,58
20240903,135500,412890670,10450,10400,10450,10400,69
20240903,135400,412170340,10440,10400,10440,10400,10
20240903,135300,412065980,10440,10400,10440,10400,61
20240903,135200,411431540,10390,10400,10400,10390,20
20240903,135100,411223550,10440,10440,10440,10440,0
20240903,135000,411223550,10440,10440,10440,10430,54
20240903,134900,410659820,10440,10440,10440,10440,0
20240903,134800,410659820,10440,10420,10440,10420,1000
20240903,134700,400231590,10430,10370,10430,10370,2
20240903,134600,400210790,10390,10390,10390,10390,0
20240903,134500,400210790,10390,10430,10430,10390,354
20240903,134400,396530500,10440,10440,10440,10440,1
20240903,134300,396520060,10430,10430,10430,10430,50
20240903,134200,395998560,10430,10430,10430,10430,49
20240903,134100,395487490,10440,10440,10440,10440,0
20240903,134000,395487490,10440,10400,10440,10400,6
20240903,133900,395425050,10400,10410,10410,10400,40
20240903,133800,395008970,10440,10440,10440,10440,49
20240903,133700,394497410,10440,10410,10440,10410,71
20240903,133600,393758270,10440,10440,10440,10440,0
20240903,133500,393758270,10440,10440,10440,10440,49
20240903,133400,393246710,10440,10440,10440,10440,1
20240903,133300,393236270,10420,10440,10440,10420,99
20240903,133200,392203710,10440,10440,10440,10440,0
20240903,133100,392203710,10440,10440,10440,10440,49
20240903,133000,391692150,10440,10440,10440,10440,3
20240903,132900,391660830,10430,10430,10430,10430,0
20240903,132800,391660830,10430,10430,10430,10430,49
20240903,132700,391149760,10430,10430,10430,10430,0
20240903,132600,391149760,10430,10430,10430,10430,0
20240903,132500,391149760,10430,10430,10440,10430,69
20240903,132400,390430080,10430,10420,10430,10420,17
20240903,132300,390252870,10440,10400,10440,10400,15
20240903,132200,390096830,10400,10400,10400,10400,0
20240903,132100,390096830,10400,10410,10410,10400,68
20240903,132000,389389140,10440,10400,10440,10400,21
20240903,131900,389170700,10440,10440,10440,10440,2
20240903,131800,389149820,10440,10460,10460,10440,114
20240903,131700,387958580,10460,10460,10460,10460,0
20240903,131600,387958580,10460,10460,10460,10460,1
20240903,131500,387948120,10300,10420,10420,10300,100
20240903,131400,386915220,10470,10470,10470,10470,0
20240903,131300,386915220,10470,10460,10470,10460,101
20240903,131200,385858750,10460,10460,10460,10460,90
20240903,131100,384917350,10460,10480,10480,10460,126
20240903,131000,383597750,10480,10490,10490,10480,166
20240903,130900,381856440,10500,10510,10510,10500,350
20240903,130800,378178440,10510,10510,10510,10510,51
20240903,130700,377642430,10510,10500,10510,10490,114
20240903,130600,376445370,10510,10510,10510,10510,12
20240903,130500,376319250,10520,10520,10520,10520,99
20240903,130400,375277770,10540,10580,10580,10540,76
20240903,130300,374474450,10590,10590,10590,10590,49
20240903,130200,373955540,10590,10590,10590,10590,1
20240903,130100,373944950,10560,10560,10560,10560,50
20240903,130000,373416950,10540,10510,10540,10510,4
20240903,125900,373374880,10590,10560,10590,10560,614
20240903,125800,366879080,10520,10560,10560,10520,176
20240903,125700,365022080,10560,10560,10560,10560,95
20240903,125600,364018880,10560,10560,10560,10560,18
20240903,125500,363828800,10550,10550,10550,10550,584
20240903,125400,357667600,10550,10550,10550,10550,89
20240903,125300,356728650,10550,10550,10550,10550,138
20240903,125200,355272750,10550,10550,10550,10550,1
20240903,125100,355262200,10550,10550,10550,10550,102
20240903,125000,354186100,10550,10550,10550,10550,128
20240903,124900,352835700,10550,10550,10550,10550,88
20240903,124800,351907300,10550,10550,10550,10550,80
20240903,124700,351063300,10550,10530,10550,10530,271
20240903,124600,348208290,10550,10550,10550,10550,185
20240903,124500,346256540,10540,10540,10540,10540,124
20240903,124400,344949580,10530,10530,10530,10530,35
20240903,124300,344581030,10530,10520,10530,10520,163
20240903,124200,342865810,10520,10520,10520,10520,0
20240903,124100,342865810,10520,10520,10530,10520,69
20240903,124000,342139840,10520,10520,10520,10520,99
20240903,123900,341098360,10520,10520,10520,10520,89
20240903,123800,340162080,10520,10500,10520,10500,196
20240903,123700,338101300,10500,10500,10500,10500,70
20240903,123600,337366300,10460,10460,10460,10460,0
20240903,123500,337366300,10460,10530,10530,10460,107
20240903,123400,336241640,10530,10530,10530,10530,161
20240903,123300,334546310,10520,10520,10520,10520,138
20240903,123200,333094550,10520,10520,10520,10520,178
20240903,123100,331221990,10520,10520,10530,10520,214
20240903,123000,328970410,10520,10510,10520,10510,53
20240903,122900,328413100,10480,10480,10480,10480,0
20240903,122800,328413100,10480,10480,10480,10470,79
20240903,122700,327585370,10490,10490,10490,10490,838
20240903,122600,318794750,10490,10540,10540,10490,278
20240903,122500,315875890,10540,10550,10550,10540,178
20240903,122400,313999170,10540,10520,10540,10510,520
20240903,122300,308527040,10500,10480,10510,10480,1463
20240903,122200,293169770,10480,10450,10480,10450,866
20240903,122100,284103040,10430,10440,10440,10430,689
20240903,122000,276915990,10450,10450,10470,10450,532
20240903,121900,271354140,10450,10420,10450,10420,1108
20240903,121800,259790540,10420,10420,10420,10420,133
20240903,121700,258404680,10410,10410,10410,10410,48
20240903,121600,257905000,10410,10420,10420,10410,60
20240903,121500,257279900,10400,10400,10420,10400,91
20240903,121400,256333180,10430,10420,10430,10420,89
20240903,121300,255404920,10430,10420,10430,10420,55
20240903,121200,254831330,10400,10400,10400,10400,90
20240903,121100,253895330,10420,10400,10430,10400,54
20240903,121000,253332240,10430,10400,10430,10400,91
20240903,120900,252383170,10430,10430,10430,10400,126
20240903,120800,251069020,10430,10430,10430,10400,62
20240903,120700,250422390,10430,10430,10430,10430,89
20240903,120600,249494120,10430,10430,10430,10430,137
20240903,120500,248065210,10430,10430,10430,10430,88
20240903,120400,247147370,10430,10430,10430,10430,63
20240903,120300,246490280,10430,10430,10430,10430,90
20240903,120200,245551580,10430,10430,10430,10430,88
20240903,120100,244633740,10430,10410,10430,10410,138
20240903,120000,243197140,10410,10410,10410,10410,15
20240903,115900,243040990,10410,10410,10410,10410,124
20240903,115800,241750150,10400,10400,10400,10400,92
20240903,115700,240793350,10400,10420,10420,10400,180
20240903,115600,238920370,10400,10400,10400,10400,100
20240903,115500,237880370,10400,10420,10420,10400,101
20240903,115400,236828970,10400,10400,10400,10400,0
20240903,115300,236828970,10400,10420,10420,10400,339
20240903,115200,233302030,10420,10420,10420,10420,21
20240903,115100,233083210,10420,10430,10430,10420,249
20240903,115000,230488060,10430,10430,10430,10430,34
20240903,114900,230133440,10420,10420,10420,10420,80
20240903,114800,229299840,10420,10420,10420,10420,146
20240903,114700,227778520,10420,10420,10420,10420,79
20240903,114600,226955340,10430,10420,10430,10420,59
20240903,114500,226340470,10420,10420,10420,10420,87
20240903,114400,225433930,10420,10420,10430,10420,154
20240903,114300,223828760,10420,10420,10420,10420,60
20240903,114200,223203560,10420,10420,10420,10420,74
20240903,114100,222432480,10430,10410,10430,10410,155
20240903,114000,220816540,10410,10410,10410,10410,102
20240903,113900,219754720,10410,10410,10420,10410,188
20240903,113800,217797230,10410,10410,10410,10410,125
20240903,113700,216495980,10410,10410,10410,10410,150
20240903,113600,214934480,10420,10420,10420,10420,17
20240903,113500,214757340,10390,10390,10390,10390,0
20240903,113400,214757340,10390,10390,10390,10390,42
20240903,113300,214320960,10390,10390,10390,10380,114
20240903,113200,213136690,10420,10430,10430,10420,109
20240903,113100,212000700,10420,10420,10420,10420,138
20240903,113000,210562740,10420,10390,10420,10390,34
20240903,112900,210209360,10390,10410,10410,10390,190
20240903,112800,208233430,10400,10400,10400,10400,15
20240903,112700,208077430,10430,10440,10440,10430,227
20240903,112600,205709270,10440,10430,10440,10430,65
20240903,112500,205030720,10430,10420,10430,10420,144
20240903,112400,203529050,10440,10440,10440,10440,94
20240903,112300,202547690,10400,10400,10400,10400,100
20240903,112200,201507690,10400,10440,10440,10400,119
20240903,112100,200265530,10430,10430,10430,10430,23
20240903,112000,200025640,10430,10430,10430,10420,114
20240903,111900,198836720,10430,10430,10430,10430,138
20240903,111800,197397380,10430,10430,10430,10430,88
20240903,111700,196479540,10430,10430,10440,10430,145
20240903,111600,194966800,10440,10400,10440,10400,498
20240903,111500,189779080,10400,10390,10400,10390,129
20240903,111400,188437530,10380,10400,10400,10380,126
20240903,111300,187127650,10360,10390,10390,10360,302
20240903,111200,183992330,10360,10360,10360,10360,100
20240903,111100,182956330,10390,10280,10400,10280,5204
20240903,111000,129228380,10280,10260,10280,10260,126
20240903,110900,127934920,10270,10270,10270,10260,128
20240903,110800,126621160,10260,10260,10260,10260,0
20240903,110700,126621160,10260,10260,10260,10260,138
20240903,110600,125205280,10250,10250,10250,10250,70
20240903,110500,124487780,10250,10250,10250,10250,89
20240903,110400,123575530,10250,10250,10250,10250,146
20240903,110300,122079030,10250,10250,10250,10250,0
20240903,110200,122079030,10250,10250,10250,10250,90
20240903,110100,121156530,10240,10240,10240,10240,140
20240903,110000,119722930,10240,10260,10260,10240,94
20240903,105900,118760190,10240,10250,10250,10240,172
20240903,105800,116997790,10240,10240,10240,10240,77
20240903,105700,116209310,10240,10200,10240,10200,1192
20240903,105600,104017540,10200,10210,10210,10200,217
20240903,105500,101802760,10210,10150,10210,10150,51
20240903,105400,101285050,10220,10220,10220,10220,138
20240903,105300,99874690,10230,10230,10230,10230,88
20240903,105200,98974450,10230,10230,10230,10230,88
20240903,105100,98074210,10230,10230,10230,10230,130
20240903,105000,96744310,10150,10160,10160,10150,121
20240903,104900,95515480,10240,10240,10240,10240,49
20240903,104800,95013720,10240,10240,10240,10240,0
20240903,104700,95013720,10240,10170,10240,10170,51
20240903,104600,94494980,10240,10240,10240,10240,1
20240903,104500,94484740,10160,10160,10160,10160,14
20240903,104400,94342500,10170,10170,10170,10170,49
20240903,104300,93844170,10170,10170,10170,10170,10
20240903,104200,93742470,10180,10240,10240,10180,70
20240903,104100,93029430,10190,10190,10190,10190,1
20240903,104000,93019240,10160,10160,10160,10160,40
20240903,103900,92612840,10170,10170,10170,10170,50
20240903,103800,92104340,10170,10170,10170,10170,0
20240903,103700,92104340,10170,10170,10170,10170,60
20240903,103600,91494140,10150,10150,10150,10150,0
20240903,103500,91494140,10150,10150,10150,10150,70
20240903,103400,90783640,10250,10250,10250,10250,49
20240903,103300,90281390,10250,10250,10250,10250,1
20240903,103200,90271140,10250,10250,10250,10250,0
20240903,103100,90271140,10250,10160,10250,10160,55
20240903,103000,89707750,10150,10170,10250,10150,57
20240903,102900,89128870,10180,10170,10180,10170,49
20240903,102800,88630060,10180,10180,10180,10180,0
20240903,102700,88630060,10180,10250,10250,10180,41
20240903,102600,88212610,10190,10190,10190,10190,50
20240903,102500,87703110,10190,10250,10250,10190,7
20240903,102400,87631720,10210,10210,10210,10210,57
20240903,102300,87049750,10210,10250,10250,10200,44
20240903,102200,86600660,10180,10180,10180,10180,0
20240903,102100,86600660,10180,10220,10220,10180,56
20240903,102000,86028580,10180,10180,10180,10170,69
20240903,101900,85326350,10220,10150,10220,10150,71
20240903,101800,84605630,10220,10230,10230,10220,11
20240903,101700,84493200,10160,10170,10170,10160,171
20240903,101600,82755680,10270,10250,10270,10250,49
20240903,101500,82253290,10270,10270,10270,10270,0
20240903,101400,82253290,10270,10270,10270,10270,50
20240903,101300,81739790,10270,10180,10270,10180,5
20240903,101200,81688530,10160,10240,10240,10160,167
20240903,101100,79985190,10230,10240,10280,10230,150
20240903,101000,78449270,10240,10240,10240,10240,27
20240903,100900,78172790,10280,10260,10280,10260,850
20240903,100800,69440520,10260,10240,10260,10240,500
20240903,100700,64312140,10230,10230,10230,10230,62
20240903,100600,63677880,10230,10230,10230,10230,0
20240903,100500,63677880,10230,10230,10230,10230,1
20240903,100400,63667650,10230,10230,10230,10230,50
20240903,100300,63156150,10230,10230,10230,10230,2
20240903,100200,63135690,10230,10220,10230,10220,52
20240903,100100,62604230,10220,10220,10220,10220,0
20240903,100000,62604230,10220,10160,10220,10160,60
20240903,095900,61993860,10170,10160,10170,10160,49
20240903,095800,61495630,10170,10170,10170,10170,0
20240903,095700,61495630,10170,10170,10170,10170,49
20240903,095600,60997300,10160,10170,10170,10160,38
20240903,095500,60611030,10180,10180,10180,10180,6
20240903,095400,60549950,10170,10170,10170,10170,47
20240903,095300,60071960,10180,10180,10180,10180,0
20240903,095200,60071960,10180,10160,10180,10160,49
20240903,095100,59573730,10170,10170,10170,10170,19
20240903,095000,59380500,10210,10210,10210,10210,2
20240903,094900,59360080,10180,10180,10180,10180,49
20240903,094800,58861260,10180,10180,10180,10180,0
20240903,094700,58861260,10180,10180,10180,10180,50
20240903,094600,58352260,10180,10170,10180,10170,132
20240903,094500,57009500,10180,10180,10180,10180,48
20240903,094400,56520860,10210,10150,10210,10150,6
20240903,094300,56459840,10210,10210,10210,10210,1
20240903,094200,56449630,10170,10160,10190,10160,93
20240903,094100,55503700,10160,10180,10180,10150,63
20240903,094000,54862440,10180,10200,10200,10180,110
20240903,093900,53741840,10230,10220,10230,10220,173
20240903,093800,51972640,10220,10220,10220,10220,4
20240903,093700,51931760,10230,10220,10230,10220,49
20240903,093600,51430590,10230,10100,10230,10100,2
20240903,093500,51410260,10220,10220,10220,10220,0
20240903,093400,51410260,10220,10220,10220,10220,50
20240903,093300,50899260,10220,10220,10220,10220,0
20240903,093200,50899260,10220,10220,10220,10220,50
20240903,093100,50388260,10220,10220,10220,10220,5
20240903,093000,50337160,10230,10230,10230,10230,0
20240903,092900,50337160,10230,10230,10230,10230,50
20240903,092800,49825660,10250,10250,10250,10250,0
20240903,092700,49825660,10250,10250,10250,10250,50
20240903,092600,49313160,10260,10200,10260,10200,102
20240903,092500,48272040,10170,10180,10190,10170,194
20240903,092400,46295720,10180,10180,10180,10180,49
20240903,092300,45796900,10180,10180,10180,10180,0
20240903,092200,45796900,10180,10180,10180,10180,49
20240903,092100,45298080,10190,10070,10190,10070,504
20240903,092000,40216340,10070,10070,10070,10070,192
20240903,091900,38282900,10190,10200,10200,10190,98
20240903,091800,37283790,10240,10240,10240,10240,0
20240903,091700,37283790,10240,10150,10240,10150,26
20240903,091600,37019550,10020,10270,10270,10020,1082
20240903,091500,26087550,10270,10210,10270,10210,107
20240903,091400,24992330,10210,10210,10210,10210,49
20240903,091300,24492040,10210,10210,10210,10210,100
20240903,091200,23471040,10210,10210,10210,10210,49
20240903,091100,22970750,10210,10210,10210,10210,400
20240903,091000,18886750,10210,10210,10210,10210,10
20240903,090900,18784650,10210,10110,10210,10100,769
20240903,090800,11008640,10110,10110,10110,10110,5
20240903,090700,10958090,10200,10200,10200,10200,49
20240903,090600,10458290,10200,10200,10200,10200,0
20240903,090500,10458290,10200,10190,10200,10160,114
20240903,090400,9297820,10200,10200,10200,10200,50
20240903,090300,8787820,10200,10200,10200,10200,10
20240903,090200,8685820,10210,10100,10210,10100,245
20240903,090100,6201400,10100,10100,10100,10100,50
20240903,090000,5696400,10100,10100,10100,10100,564